KissMeData/033250/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190700,21025456695,1261,1261,1261,1261,7907
20230905,190600,21025456695,1261,1261,1261,1261,0
20230905,190500,21025456695,1261,1261,1261,1261,0
20230905,190400,21025456695,1261,1261,1261,1261,0
20230905,190300,21025456695,1261,1261,1261,1261,0
20230905,190200,21025456695,1261,1261,1261,1261,0
20230905,190100,21025456695,1261,1261,1261,1261,0
20230905,190000,21025456695,1261,1261,1261,1261,0
20230905,185900,21025456695,1261,1261,1261,1261,0
20230905,185800,21025456695,1261,1261,1261,1261,0
20230905,185700,21025456695,1261,1261,1261,1261,0
20230905,185600,21025456695,1261,1261,1261,1261,0
20230905,185500,21025456695,1261,1261,1261,1261,0
20230905,185400,21025456695,1261,1261,1261,1261,0
20230905,185300,21025456695,1261,1261,1261,1261,0
20230905,185200,21025456695,1261,1261,1261,1261,0
20230905,185100,21025456695,1261,1261,1261,1261,0
20230905,185000,21025456695,1261,1261,1261,1261,0
20230905,184900,21025456695,1261,1261,1261,1261,0
20230905,184800,21025456695,1261,1261,1261,1261,0
20230905,184700,21025456695,1261,1261,1261,1261,0
20230905,184600,21025456695,1261,1261,1261,1261,0
20230905,184500,21025456695,1261,1261,1261,1261,0
20230905,184400,21025456695,1261,1261,1261,1261,0
20230905,184300,21025456695,1261,1261,1261,1261,0
20230905,184200,21025456695,1261,1261,1261,1261,0
20230905,184100,21025456695,1261,1261,1261,1261,0
20230905,184000,21025456695,1261,1261,1261,1261,0
20230905,183900,21025456695,1261,1261,1261,1261,0
20230905,183800,21025456695,1261,1261,1261,1261,0
20230905,183700,21025456695,1261,1261,1261,1261,7907
20230905,183600,21025456695,1261,1261,1261,1261,0
20230905,183500,21025456695,1261,1261,1261,1261,0
20230905,183400,21025456695,1261,1261,1261,1261,0
20230905,183300,21025456695,1261,1261,1261,1261,0
20230905,183200,21025456695,1261,1261,1261,1261,0
20230905,183100,21025456695,1261,1261,1261,1261,0
20230905,183000,21025456695,1261,1261,1261,1261,0
20230905,182900,21025456695,1261,1261,1261,1261,0
20230905,182800,21025456695,1261,1261,1261,1261,0
20230905,182700,21025456695,1261,1261,1261,1261,0
20230905,182600,21025456695,1261,1261,1261,1261,0
20230905,182500,21025456695,1261,1261,1261,1261,0
20230905,182400,21025456695,1261,1261,1261,1261,0
20230905,182300,21025456695,1261,1261,1261,1261,0
20230905,182200,21025456695,1261,1261,1261,1261,0
20230905,182100,21025456695,1261,1261,1261,1261,0
20230905,182000,21025456695,1261,1261,1261,1261,0
20230905,181900,21025456695,1261,1261,1261,1261,0
20230905,181800,21025456695,1261,1261,1261,1261,0
20230905,181700,21025456695,1261,1261,1261,1261,0
20230905,181600,21025456695,1261,1261,1261,1261,0
20230905,181500,21025456695,1261,1261,1261,1261,0
20230905,181400,21025456695,1261,1261,1261,1261,0
20230905,181300,21025456695,1261,1261,1261,1261,0
20230905,181200,21025456695,1261,1261,1261,1261,0
20230905,181100,21025456695,1261,1261,1261,1261,0
20230905,181000,21025456695,1261,1261,1261,1261,0
20230905,180900,21025456695,1261,1261,1261,1261,0
20230905,180800,21025456695,1261,1261,1261,1261,0
20230905,180700,21025456695,1261,1261,1261,1261,7907
20230905,180600,21025456695,1261,1261,1261,1261,0
20230905,180500,21025456695,1261,1261,1261,1261,0
20230905,180400,21025456695,1261,1261,1261,1261,0
20230905,180300,21025456695,1261,1261,1261,1261,0
20230905,180200,21025456695,1261,1261,1261,1261,0
20230905,180100,21025456695,1261,1261,1261,1261,0
20230905,180000,21025456695,1261,1261,1261,1261,0
20230905,175900,21025456695,1261,1261,1261,1261,0
20230905,175800,21025456695,1261,1261,1261,1261,0
20230905,175700,21025456695,1261,1261,1261,1261,0
20230905,175600,21025456695,1261,1261,1261,1261,0
20230905,175500,21025456695,1261,1261,1261,1261,0
20230905,175400,21025456695,1261,1261,1261,1261,0
20230905,175300,21025456695,1261,1261,1261,1261,0
20230905,175200,21025456695,1261,1261,1261,1261,0
20230905,175100,21025456695,1261,1261,1261,1261,0
20230905,175000,21025456695,1261,1261,1261,1261,0
20230905,174900,21025456695,1261,1261,1261,1261,0
20230905,174800,21025456695,1261,1261,1261,1261,0
20230905,174700,21025456695,1261,1261,1261,1261,0
20230905,174600,21025456695,1261,1261,1261,1261,0
20230905,174500,21025456695,1261,1261,1261,1261,0
20230905,174400,21025456695,1261,1261,1261,1261,0
20230905,174300,21025456695,1261,1261,1261,1261,0
20230905,174200,21025456695,1261,1261,1261,1261,0
20230905,174100,21025456695,1261,1261,1261,1261,0
20230905,174000,21025456695,1261,1261,1261,1261,0
20230905,173900,21025456695,1261,1261,1261,1261,0
20230905,173800,21025456695,1261,1261,1261,1261,0
20230905,173700,21025456695,1261,1261,1261,1261,7907
20230905,173600,21025456695,1261,1261,1261,1261,0
20230905,173500,21025456695,1261,1261,1261,1261,0
20230905,173400,21025456695,1261,1261,1261,1261,0
20230905,173300,21025456695,1261,1261,1261,1261,0
20230905,173200,21025456695,1261,1261,1261,1261,0
20230905,173100,21025456695,1261,1261,1261,1261,0
20230905,173000,21025456695,1261,1261,1261,1261,0
20230905,172900,21025456695,1261,1261,1261,1261,0
20230905,172800,21025456695,1261,1261,1261,1261,0
20230905,172700,21025456695,1261,1261,1261,1261,0
20230905,172600,21025456695,1261,1261,1261,1261,0
20230905,172500,21025456695,1261,1261,1261,1261,0
20230905,172400,21025456695,1261,1261,1261,1261,0
20230905,172300,21025456695,1261,1261,1261,1261,0
20230905,172200,21025456695,1261,1261,1261,1261,0
20230905,172100,21025456695,1261,1261,1261,1261,0
20230905,172000,21025456695,1261,1261,1261,1261,0
20230905,171900,21025456695,1261,1261,1261,1261,0
20230905,171800,21025456695,1261,1261,1261,1261,0
20230905,171700,21025456695,1261,1261,1261,1261,0
20230905,171600,21025456695,1261,1261,1261,1261,0
20230905,171500,21025456695,1261,1261,1261,1261,0
20230905,171400,21025456695,1261,1261,1261,1261,0
20230905,171300,21025456695,1261,1261,1261,1261,0
20230905,171200,21025456695,1261,1261,1261,1261,0
20230905,171100,21025456695,1261,1261,1261,1261,0
20230905,171000,21025456695,1261,1261,1261,1261,0
20230905,170900,21025456695,1261,1261,1261,1261,0
20230905,170800,21025456695,1261,1261,1261,1261,0
20230905,170700,21025456695,1261,1261,1261,1261,7907
20230905,170600,21025456695,1261,1261,1261,1261,0
20230905,170500,21025456695,1261,1261,1261,1261,0
20230905,170400,21025456695,1261,1261,1261,1261,0
20230905,170300,21025456695,1261,1261,1261,1261,0
20230905,170200,21025456695,1261,1261,1261,1261,0
20230905,170100,21025456695,1261,1261,1261,1261,0
20230905,170000,21025456695,1261,1261,1261,1261,0
20230905,165900,21025456695,1261,1261,1261,1261,0
20230905,165800,21025456695,1261,1261,1261,1261,0
20230905,165700,21025456695,1261,1261,1261,1261,0
20230905,165600,21025456695,1261,1261,1261,1261,0
20230905,165500,21025456695,1261,1261,1261,1261,0
20230905,165400,21025456695,1261,1261,1261,1261,0
20230905,165300,21025456695,1261,1261,1261,1261,0
20230905,165200,21025456695,1261,1261,1261,1261,0
20230905,165100,21025456695,1261,1261,1261,1261,0
20230905,165000,21025456695,1261,1261,1261,1261,0
20230905,164900,21025456695,1261,1261,1261,1261,0
20230905,164800,21025456695,1261,1261,1261,1261,0
20230905,164700,21025456695,1261,1261,1261,1261,0
20230905,164600,21025456695,1261,1261,1261,1261,0
20230905,164500,21025456695,1261,1261,1261,1261,0
20230905,164400,21025456695,1261,1261,1261,1261,0
20230905,164300,21025456695,1261,1261,1261,1261,0
20230905,164200,21025456695,1261,1261,1261,1261,0
20230905,164100,21025456695,1261,1261,1261,1261,0
20230905,164000,21025456695,1261,1261,1261,1261,0
20230905,163900,21025456695,1261,1261,1261,1261,0
20230905,163800,21025456695,1261,1261,1261,1261,0
20230905,163700,21025456695,1261,1261,1261,1261,7907
20230905,163600,21025456695,1261,1261,1261,1261,0
20230905,163500,21025456695,1261,1261,1261,1261,0
20230905,163400,21025456695,1261,1261,1261,1261,0
20230905,163300,21025456695,1261,1261,1261,1261,0
20230905,163200,21025456695,1261,1261,1261,1261,0
20230905,163100,21025456695,1261,1261,1261,1261,0
20230905,163000,21025456695,1261,1261,1261,1261,0
20230905,162900,21025456695,1261,1261,1261,1261,0
20230905,162800,21025456695,1261,1261,1261,1261,0
20230905,162700,21025456695,1261,1261,1261,1261,0
20230905,162600,21025456695,1261,1261,1261,1261,0
20230905,162500,21025456695,1261,1261,1261,1261,0
20230905,162400,21025456695,1261,1261,1261,1261,0
20230905,162300,21025456695,1261,1261,1261,1261,0
20230905,162200,21025456695,1261,1261,1261,1261,0
20230905,162100,21025456695,1261,1261,1261,1261,0
20230905,162000,21025456695,1261,1261,1261,1261,0
20230905,161900,21025456695,1261,1261,1261,1261,0
20230905,161800,21025456695,1261,1261,1261,1261,0
20230905,161700,21025456695,1261,1261,1261,1261,0
20230905,161600,21025456695,1261,1261,1261,1261,0
20230905,161500,21025456695,1261,1261,1261,1261,0
20230905,161400,21025456695,1261,1261,1261,1261,0
20230905,161300,21025456695,1261,1261,1261,1261,0
20230905,161200,21025456695,1261,1261,1261,1261,0
20230905,161100,21025456695,1261,1261,1261,1261,0
20230905,161000,21025456695,1261,1261,1261,1261,0
20230905,160900,21025456695,1261,1261,1261,1261,0
20230905,160800,21025456695,1261,1261,1261,1261,0
20230905,160700,21025456695,1261,1261,1261,1261,7907
20230905,160600,21025456695,1261,1261,1261,1261,0
20230905,160500,21025456695,1261,1261,1261,1261,0
20230905,160400,21025456695,1261,1261,1261,1261,0
20230905,160300,21025456695,1261,1261,1261,1261,0
20230905,160200,21025456695,1261,1261,1261,1261,0
20230905,160100,21025456695,1261,1261,1261,1261,0
20230905,160000,21025456695,1261,1261,1261,1261,0
20230905,155900,21025456695,1261,1261,1261,1261,0
20230905,155800,21025456695,1261,1261,1261,1261,0
20230905,155700,21025456695,1261,1261,1261,1261,0
20230905,155600,21025456695,1261,1261,1261,1261,0
20230905,155500,21025456695,1261,1261,1261,1261,0
20230905,155400,21025456695,1261,1261,1261,1261,0
20230905,155300,21025456695,1261,1261,1261,1261,0
20230905,155200,21025456695,1261,1261,1261,1261,0
20230905,155100,21025456695,1261,1261,1261,1261,0
20230905,155000,21025456695,1261,1261,1261,1261,0
20230905,154900,21025456695,1261,1261,1261,1261,0
20230905,154800,21025456695,1261,1261,1261,1261,0
20230905,154700,21025456695,1261,1261,1261,1261,0
20230905,154600,21025456695,1261,1261,1261,1261,0
20230905,154500,21025456695,1261,1261,1261,1261,0
20230905,154400,21025456695,1261,1261,1261,1261,0
20230905,154300,21025456695,1261,1261,1261,1261,0
20230905,154200,21025456695,1261,1261,1261,1261,0
20230905,154100,21025456695,1261,1261,1261,1261,0
20230905,154000,21025456695,1261,1261,1261,1261,0
20230905,153900,21025456695,1261,1261,1261,1261,0
20230905,153800,21025456695,1261,1261,1261,1261,0
20230905,153700,21025456695,1261,1261,1261,1261,7907
20230905,153600,21025456695,1261,1261,1261,1261,0
20230905,153500,21025456695,1261,1261,1261,1261,0
20230905,153400,21025456695,1261,1261,1261,1261,0
20230905,153300,21025456695,1261,1261,1261,1261,0
20230905,153200,21025456695,1261,1261,1261,1261,0
20230905,153100,21025456695,1261,1261,1261,1261,0
20230905,153000,21025456695,1261,1261,1261,1261,7907
20230905,152900,21015485968,1261,1261,1261,1261,0
20230905,152800,21015485968,1261,1261,1261,1261,0
20230905,152700,21015485968,1261,1261,1261,1261,0
20230905,152600,21015485968,1261,1261,1261,1261,0
20230905,152500,21015485968,1261,1261,1261,1261,0
20230905,152400,21015485968,1261,1261,1261,1261,0
20230905,152300,21015485968,1261,1261,1261,1261,0
20230905,152200,21015485968,1261,1261,1261,1261,0
20230905,152100,21015485968,1261,1261,1261,1261,0
20230905,152000,21015485968,1261,1261,1261,1261,0
20230905,151900,21015485968,1261,1261,1261,1261,1207
20230905,151800,21013963941,1261,1261,1261,1261,100
20230905,151700,21013837841,1261,1261,1261,1261,2477
20230905,151600,21010714344,1261,1261,1261,1261,10940
20230905,151500,20996919004,1261,1261,1261,1261,1606
20230905,151400,20994893838,1261,1261,1261,1261,1079
20230905,151300,20993533219,1261,1261,1261,1261,644
20230905,151200,20992721135,1261,1261,1261,1261,319
20230905,151100,20992318876,1261,1261,1261,1261,15117
20230905,151000,20973256339,1261,1261,1261,1261,6041
20230905,150900,20965638638,1261,1261,1261,1261,694
20230905,150800,20964763504,1261,1261,1261,1261,15216
20230905,150700,20945576128,1261,1260,1261,1258,48618
20230905,150600,20884276124,1260,1259,1260,1258,17001
20230905,150500,20862871035,1259,1255,1260,1253,23080
20230905,150400,20833873684,1253,1248,1253,1247,22935
20230905,150300,20805199638,1247,1257,1257,1245,98351
20230905,150200,20681968232,1257,1257,1258,1255,11711
20230905,150100,20667263632,1256,1258,1261,1251,28560
20230905,150000,20631412401,1258,1261,1261,1258,142735
20230905,145900,20451423869,1257,1259,1261,1255,28015
20230905,145800,20416112820,1259,1261,1261,1252,293649
20230905,145700,20046010485,1261,1257,1261,1257,32984
20230905,145600,20004445625,1256,1257,1258,1256,7776
20230905,145500,19994670101,1256,1252,1257,1252,16326
20230905,145400,19974171348,1252,1255,1257,1252,12451
20230905,145300,19958564547,1255,1252,1257,1252,9378
20230905,145200,19946806288,1251,1258,1258,1251,24981
20230905,145100,19915450545,1257,1260,1260,1255,16766
20230905,145000,19894342756,1260,1261,1261,1259,30407
20230905,144900,19856018216,1261,1260,1261,1259,42052
20230905,144800,19803013746,1260,1257,1260,1253,57485
20230905,144700,19730661594,1257,1251,1257,1250,18189
20230905,144600,19707830689,1252,1246,1252,1245,3138
20230905,144500,19703914397,1245,1245,1253,1244,12461
20230905,144400,19688387794,1244,1246,1250,1243,20295
20230905,144300,19663118700,1246,1246,1246,1242,26054
20230905,144200,19630692504,1245,1248,1250,1245,16986
20230905,144100,19609502321,1248,1252,1253,1248,14897
20230905,144000,19590871160,1252,1252,1254,1251,20700
20230905,143900,19564948082,1252,1248,1254,1248,9431
20230905,143800,19553137506,1247,1248,1248,1240,66673
20230905,143700,19470101899,1244,1256,1258,1242,36383
20230905,143600,19424669172,1256,1259,1259,1255,12105
20230905,143500,19409456327,1259,1260,1260,1257,28309
20230905,143400,19373816553,1260,1260,1260,1259,32862
20230905,143300,19332418658,1260,1260,1260,1258,30514
20230905,143200,19293987631,1260,1260,1260,1259,14841
20230905,143100,19275290609,1260,1260,1260,1258,9000
20230905,143000,19263957125,1260,1259,1260,1258,40384
20230905,142900,19213085060,1259,1258,1259,1258,57327
20230905,142800,19140911275,1258,1253,1259,1252,24692
20230905,142700,19109893428,1252,1250,1252,1248,6452
20230905,142600,19101822493,1250,1248,1252,1243,11536
20230905,142500,19087422928,1243,1244,1250,1243,13656
20230905,142400,19070416737,1245,1252,1252,1244,33178
20230905,142300,19029057840,1250,1245,1255,1245,10665
20230905,142200,19015733905,1245,1253,1255,1245,39980
20230905,142100,18965862299,1253,1256,1257,1253,15967
20230905,142000,18945829796,1256,1258,1259,1256,45518
20230905,141900,18888583830,1259,1258,1260,1258,28447
20230905,141800,18852766913,1259,1260,1260,1257,28006
20230905,141700,18817516068,1260,1260,1260,1258,36297
20230905,141600,18771795753,1259,1259,1260,1257,92920
20230905,141500,18654803543,1260,1251,1260,1251,149665
20230905,141400,18466536036,1252,1244,1252,1244,58987
20230905,141300,18392901609,1245,1243,1245,1242,17714
20230905,141200,18370874538,1244,1244,1247,1242,23396
20230905,141100,18341753465,1246,1245,1247,1241,26346
20230905,141000,18308931685,1241,1243,1246,1240,43485
20230905,140900,18254863856,1242,1241,1243,1239,35737
20230905,140800,18210520000,1240,1238,1241,1234,14331
20230905,140700,18192767782,1234,1223,1242,1222,39576
20230905,140600,18143829391,1223,1225,1225,1222,11708
20230905,140500,18129510639,1225,1230,1230,1224,32373
20230905,140400,18089817129,1230,1235,1235,1229,2146
20230905,140300,18087176140,1235,1227,1237,1227,5888
20230905,140200,18079922139,1228,1230,1230,1227,1323
20230905,140100,18078297405,1232,1233,1233,1227,12024
20230905,140000,18063512622,1234,1236,1237,1232,6678
20230905,135900,18055272190,1236,1237,1237,1233,2876
20230905,135800,18051719273,1237,1236,1238,1235,16458
20230905,135700,18031355326,1235,1227,1235,1227,30099
20230905,135600,17994306661,1227,1225,1227,1224,1012
20230905,135500,17993067042,1226,1223,1228,1223,5679
20230905,135400,17986116582,1223,1229,1229,1223,10054
20230905,135300,17973780775,1229,1230,1231,1228,11840
20230905,135200,17959229388,1231,1229,1233,1229,20145
20230905,135100,17934441472,1230,1223,1230,1223,9329
20230905,135000,17922994458,1222,1222,1222,1220,8602
20230905,134900,17912497767,1222,1224,1225,1222,4238
20230905,134800,17907313080,1225,1226,1226,1223,5756
20230905,134700,17900262254,1226,1233,1233,1225,14096
20230905,134600,17882954790,1233,1230,1235,1226,17569
20230905,134500,17861293497,1230,1220,1234,1218,20684
20230905,134400,17835927289,1218,1218,1220,1217,52864
20230905,134300,17771551629,1218,1221,1222,1217,31996
20230905,134200,17732556122,1221,1221,1222,1221,16147
20230905,134100,17712838994,1222,1224,1225,1221,26127
20230905,134000,17680912189,1224,1227,1227,1222,41875
20230905,133900,17629658456,1227,1231,1232,1227,6941
20230905,133800,17621122561,1231,1233,1233,1230,16056
20230905,133700,17601357463,1231,1231,1236,1229,17304
20230905,133600,17580025998,1230,1229,1231,1227,3749
20230905,133500,17575419517,1231,1227,1231,1224,22639
20230905,133400,17547684911,1228,1233,1234,1226,12398
20230905,133300,17532443911,1234,1233,1234,1231,39566
20230905,133200,17483658842,1233,1236,1237,1232,15223
20230905,133100,17464876587,1232,1233,1236,1231,12281
20230905,133000,17449743763,1233,1239,1243,1230,65803
20230905,132900,17368270396,1243,1239,1245,1238,33771
20230905,132800,17326388480,1238,1238,1239,1235,16453
20230905,132700,17306035915,1237,1232,1239,1230,28941
20230905,132600,17270304444,1230,1222,1232,1221,37708
20230905,132500,17224102303,1221,1228,1229,1220,50024
20230905,132400,17162789112,1228,1220,1229,1213,50398
20230905,132300,17101187097,1218,1233,1233,1211,97658
20230905,132200,16982069851,1232,1247,1247,1232,47639
20230905,132100,16922976205,1246,1250,1250,1244,33053
20230905,132000,16881783736,1249,1253,1254,1249,22641
20230905,131900,16853467129,1250,1255,1259,1250,56291
20230905,131800,16782820544,1255,1248,1256,1245,32962
20230905,131700,16741556247,1245,1248,1249,1241,29168
20230905,131600,16705266179,1249,1247,1249,1242,37201
20230905,131500,16658922339,1248,1247,1252,1246,29372
20230905,131400,16622239889,1250,1248,1251,1245,29093
20230905,131300,16585948608,1248,1245,1255,1245,57198
20230905,131200,16514439008,1246,1246,1246,1238,34728
20230905,131100,16471229620,1246,1233,1247,1233,47315
20230905,131000,16412405717,1240,1236,1240,1232,25146
20230905,130900,16381312243,1236,1232,1237,1230,19828
20230905,130800,16356891154,1235,1235,1235,1230,37495
20230905,130700,16310736293,1235,1235,1240,1231,41624
20230905,130600,16259417399,1235,1241,1242,1233,48185
20230905,130500,16199752895,1241,1239,1242,1237,30974
20230905,130400,16161376947,1236,1237,1245,1235,32160
20230905,130300,16121466783,1237,1243,1248,1230,80152
20230905,130200,16021900049,1244,1222,1245,1222,121742
20230905,130100,15871532076,1222,1227,1232,1220,152204
20230905,130000,15684810019,1228,1261,1261,1200,668615
20230905,125900,14847080575,1261,1261,1261,1261,11462
20230905,125800,14832626993,1261,1261,1261,1261,45672
20230905,125700,14775034601,1261,1252,1261,1252,695106
20230905,125600,13899225495,1253,1242,1253,1241,122856
20230905,125500,13745937736,1243,1242,1243,1241,33291
20230905,125400,13704587079,1243,1240,1244,1240,45980
20230905,125300,13647473143,1242,1238,1243,1238,34972
20230905,125200,13604067853,1238,1230,1239,1230,42555
20230905,125100,13551565116,1231,1230,1231,1228,22742
20230905,125000,13523601591,1231,1235,1235,1230,33568
20230905,124900,13482220838,1234,1235,1237,1233,23825
20230905,124800,13452792252,1233,1239,1239,1231,38250
20230905,124700,13405593765,1235,1237,1245,1231,66218
20230905,124600,13323474535,1231,1234,1237,1231,47330
20230905,124500,13265075831,1234,1241,1241,1232,64802
20230905,124400,13184879905,1240,1244,1246,1240,101674
20230905,124300,13058513466,1243,1228,1244,1228,252067
20230905,124200,12746939972,1228,1211,1230,1210,99067
20230905,124100,12625925828,1211,1208,1212,1206,32442
20230905,124000,12586669109,1206,1196,1208,1196,26552
20230905,123900,12554740064,1197,1199,1199,1195,15226
20230905,123800,12536522295,1198,1202,1202,1198,19445
20230905,123700,12513174923,1203,1208,1208,1203,22741
20230905,123600,12485773896,1208,1210,1210,1206,12319
20230905,123500,12470905725,1210,1207,1210,1205,6814
20230905,123400,12462684600,1206,1208,1211,1206,12255
20230905,123300,12447882151,1208,1208,1210,1207,14329
20230905,123200,12430577871,1207,1204,1210,1201,5997
20230905,123100,12423344784,1200,1206,1212,1200,31350
20230905,123000,12385543899,1206,1216,1216,1200,41423
20230905,122900,12335505623,1215,1202,1215,1200,44561
20230905,122800,12281505816,1209,1213,1214,1194,49019
20230905,122700,12222353578,1213,1216,1216,1211,31045
20230905,122600,12184679956,1215,1219,1223,1214,115682
20230905,122500,12043733650,1220,1206,1220,1205,121703
20230905,122400,11896177953,1206,1197,1206,1197,34833
20230905,122300,11854352957,1200,1190,1200,1190,24804
20230905,122200,11824653213,1197,1194,1197,1189,38446
20230905,122100,11778862774,1197,1200,1203,1194,28149
20230905,122000,11745188250,1203,1203,1210,1196,73569
20230905,121900,11656522590,1202,1204,1204,1199,19222
20230905,121800,11633425919,1199,1206,1209,1190,58081
20230905,121700,11563547982,1205,1193,1206,1191,28739
20230905,121600,11529075371,1191,1194,1197,1191,33954
20230905,121500,11488537213,1194,1180,1197,1180,33070
20230905,121400,11449339106,1183,1188,1194,1180,37255
20230905,121300,11405250245,1194,1192,1199,1184,11424
20230905,121200,11391647069,1192,1197,1199,1190,38291
20230905,121100,11346005170,1197,1200,1202,1197,33006
20230905,121000,11306427510,1200,1200,1206,1200,20064
20230905,120900,11282268662,1200,1205,1208,1200,10058
20230905,120800,11270157697,1200,1209,1209,1188,37752
20230905,120700,11224985693,1209,1203,1209,1203,3726
20230905,120600,11220498241,1204,1206,1206,1201,8401
20230905,120500,11210395608,1205,1213,1218,1201,25792
20230905,120400,11179280334,1213,1215,1223,1211,56090
20230905,120300,11111042264,1215,1205,1226,1205,146331
20230905,120200,10932891353,1207,1194,1209,1194,38404
20230905,120100,10886815831,1194,1194,1202,1193,51323
20230905,120000,10825361721,1193,1199,1202,1189,36460
20230905,115900,10781769744,1199,1206,1211,1176,74833
20230905,115800,10692175621,1203,1189,1214,1189,131895
20230905,115700,10533229001,1192,1164,1193,1164,53467
20230905,115600,10470128014,1172,1168,1173,1159,71433
20230905,115500,10386764117,1168,1146,1178,1130,116519
20230905,115400,10251719744,1144,1183,1186,1143,147932
20230905,115300,10078499087,1183,1201,1202,1183,42879
20230905,115200,10027426375,1202,1201,1209,1199,47043
20230905,115100,9970743665,1201,1198,1209,1197,36647
20230905,115000,9926654414,1198,1200,1210,1196,57856
20230905,114900,9857064482,1200,1188,1200,1187,81177
20230905,114800,9760120751,1188,1202,1202,1183,101502
20230905,114700,9638842865,1202,1225,1225,1201,85573
20230905,114600,9535572789,1226,1222,1231,1216,189097
20230905,114500,9303794520,1217,1202,1230,1202,122763
20230905,114400,9154577135,1203,1194,1216,1188,146480
20230905,114300,8977978711,1200,1185,1200,1173,125464
20230905,114200,8829796705,1185,1205,1206,1185,166882
20230905,114100,8630455260,1205,1181,1230,1180,460148
20230905,114000,8076562977,1181,1184,1190,1170,321112
20230905,113900,7697800541,1170,1170,1170,1170,0
20230905,113800,7697800541,1170,1170,1170,1170,0
20230905,113700,7697800541,1170,1151,1170,1145,363441
20230905,113600,7274830947,1151,1139,1152,1130,129831
20230905,113500,7126527354,1139,1126,1150,1123,141739
20230905,113400,6965753854,1126,1132,1142,1125,84990
20230905,113300,6869499884,1131,1158,1161,1100,311968
20230905,113200,6516066199,1161,1106,1161,1106,366452
20230905,113100,6097939194,1107,1091,1107,1090,88715
20230905,113000,6000360584,1091,1086,1091,1085,16503
20230905,112900,5982403419,1090,1088,1093,1085,47997
20230905,112800,5930092838,1090,1086,1090,1084,34670
20230905,112700,5892373295,1087,1086,1088,1083,10326
20230905,112600,5881158058,1087,1080,1088,1080,27374
20230905,112500,5851464961,1081,1079,1084,1079,28283
20230905,112400,5820880191,1083,1073,1084,1072,19560
20230905,112300,5799791919,1077,1074,1079,1071,5757
20230905,112200,5793593712,1076,1070,1076,1070,19693
20230905,112100,5772456307,1070,1070,1080,1064,36050
20230905,112000,5733796118,1070,1052,1074,1050,40480
20230905,111900,5691011194,1053,1070,1071,1050,70173
20230905,111800,5616516336,1071,1076,1076,1070,13202
20230905,111700,5602383503,1070,1076,1077,1070,91249
20230905,111600,5504649799,1076,1073,1081,1072,21935
20230905,111500,5481108753,1072,1084,1084,1072,21722
20230905,111400,5457724361,1084,1082,1086,1081,15823
20230905,111300,5440579467,1084,1085,1085,1081,15410
20230905,111200,5423901804,1082,1077,1086,1072,43626
20230905,111100,5376967444,1077,1077,1081,1073,30569
20230905,111000,5344065854,1077,1081,1090,1077,47999
20230905,110900,5292133344,1087,1093,1093,1078,50988
20230905,110800,5236706606,1087,1074,1095,1069,82658
20230905,110700,5147594912,1074,1095,1096,1074,110789
20230905,110600,5027207506,1095,1079,1097,1079,59387
20230905,110500,4962354199,1086,1096,1102,1071,139132
20230905,110400,4810868991,1096,1092,1099,1083,102757
20230905,110300,4698889650,1093,1102,1107,1079,134702
20230905,110200,4552006356,1102,1107,1131,1100,408273
20230905,110100,4095622099,1107,1094,1112,1083,267952
20230905,110000,3801160198,1103,1064,1115,1063,592652
20230905,105900,3156699912,1059,1059,1059,1059,0
20230905,105800,3156699912,1059,1059,1059,1059,0
20230905,105700,3156699912,1059,1041,1059,1041,73170
20230905,105600,3079512630,1045,1031,1045,1031,18558
20230905,105500,3060219414,1036,1029,1036,1029,36819
20230905,105400,3022197495,1030,1021,1031,1021,4801
20230905,105300,3017262583,1028,1033,1035,1017,42542
20230905,105200,2973703586,1033,1036,1037,1031,13579
20230905,105100,2959660434,1036,1047,1047,1036,26425
20230905,105000,2932169764,1046,1048,1048,1043,27511
20230905,104900,2903418967,1047,1050,1052,1045,51147
20230905,104800,2849770092,1049,1049,1051,1042,60362
20230905,104700,2786507587,1046,1040,1049,1038,60087
20230905,104600,2723777122,1038,1040,1043,1036,43087
20230905,104500,2679006058,1038,1033,1040,1031,20631
20230905,104400,2657644805,1031,1031,1033,1027,21144
20230905,104300,2635855834,1032,1027,1032,1027,17299
20230905,104200,2618035788,1029,1027,1029,1025,10777
20230905,104100,2606956527,1028,1016,1029,1016,16440
20230905,104000,2590098389,1023,1012,1033,1010,28000
20230905,103900,2561427874,1010,1012,1012,1009,3029
20230905,103800,2558368092,1015,1014,1021,1013,22953
20230905,103700,2534999942,1012,1008,1014,1008,6608
20230905,103600,2528325866,1008,1004,1008,1004,3215
20230905,103500,2525093996,1004,1002,1004,1002,1852
20230905,103400,2523235648,1003,1003,1004,1000,9858
20230905,103300,2513368928,1004,1004,1004,1003,46
20230905,103200,2513322775,1004,1002,1004,1002,539
20230905,103100,2512782185,1004,1001,1004,1001,2171
20230905,103000,2510604496,1000,1001,1004,1000,4710
20230905,102900,2505890236,1000,1004,1005,1000,20258
20230905,102800,2485616851,1002,1005,1005,1001,19981
20230905,102700,2465582430,1005,1009,1009,1005,5402
20230905,102600,2460148671,1010,1006,1011,1006,1163
20230905,102500,2458978047,1011,1009,1012,1004,6234
20230905,102400,2452704477,1008,1012,1013,1008,8277
20230905,102300,2444344712,1012,1013,1013,1009,6301
20230905,102200,2437968692,1013,1005,1013,1003,35682
20230905,102100,2402066457,1005,1009,1009,1003,2925
20230905,102000,2399122142,1009,1004,1010,1001,37424
20230905,101900,2361520879,1004,1019,1020,1004,34294
20230905,101800,2326793692,1016,1019,1019,1016,5993
20230905,101700,2320701256,1020,1023,1023,1016,4515
20230905,101600,2316111591,1023,1018,1024,1014,21629
20230905,101500,2294141557,1018,1026,1027,1002,68983
20230905,101400,2223970685,1027,1033,1036,1026,29634
20230905,101300,2193438595,1037,1038,1038,1032,3611
20230905,101200,2189702292,1038,1037,1043,1036,5161
20230905,101100,2184334649,1040,1037,1040,1033,20834
20230905,101000,2162765569,1037,1034,1042,1033,24851
20230905,100900,2136962911,1034,1037,1037,1031,14960
20230905,100800,2121509914,1036,1044,1044,1030,48336
20230905,100700,2071332636,1044,1046,1049,1039,33939
20230905,100600,2035994013,1049,1046,1050,1043,37913
20230905,100500,1996318257,1046,1054,1056,1045,65560
20230905,100400,1927376426,1055,1054,1059,1043,175905
20230905,100300,1742023941,1053,1037,1057,1036,242169
20230905,100200,1488857405,1036,1032,1037,1026,33723
20230905,100100,1453956411,1025,1024,1034,1018,38259
20230905,100000,1414688529,1023,1032,1032,1022,26486
20230905,095900,1387439890,1031,1036,1037,1031,46455
20230905,095800,1339367422,1035,1036,1037,1033,35001
20230905,095700,1303128669,1035,1031,1036,1030,28649
20230905,095600,1273511806,1032,1030,1032,1029,20096
20230905,095500,1252801356,1030,1029,1031,1027,55718
20230905,095400,1195451590,1030,1026,1030,1026,27353
20230905,095300,1167309811,1030,1019,1031,1018,58771
20230905,095200,1106867788,1019,1014,1021,1014,12983
20230905,095100,1093659413,1013,1016,1017,1012,17225
20230905,095000,1076199512,1016,1011,1016,1011,10995
20230905,094900,1065059835,1011,1022,1024,1007,44130
20230905,094800,1020180941,1022,1025,1032,1022,105877
20230905,094700,911423844,1023,1016,1038,1016,184630
20230905,094600,722031910,1016,1002,1016,999,26289
20230905,094500,695525775,1002,1001,1003,1001,7796
20230905,094400,687715243,999,997,1002,997,7692
20230905,094300,680022202,997,1002,1003,997,14411
20230905,094200,665618686,1002,1006,1006,1001,14666
20230905,094100,650901970,1006,1008,1011,1006,21252
20230905,094000,629497439,1012,1011,1013,1008,21651
20230905,093900,607610270,1013,1010,1014,1009,17200
20230905,093800,590205115,1009,1010,1012,1008,9012
20230905,093700,581102038,1009,1006,1010,1006,19561
20230905,093600,561356980,1007,1004,1009,1004,7821
20230905,093500,553491872,1004,1003,1005,1003,4742
20230905,093400,548732889,1003,1000,1003,999,4352
20230905,093300,544375973,1000,1002,1003,998,9659
20230905,093200,534720135,1005,1002,1005,1000,7201
20230905,093100,527505463,1002,1011,1015,1002,51866
20230905,093000,475122139,1011,1010,1011,1009,4152
20230905,092900,470926209,1010,1007,1011,1007,19281
20230905,092800,451492886,1009,1002,1009,1001,13946
20230905,092700,437469272,1001,1003,1003,1001,1914
20230905,092600,435550682,1004,1002,1004,1002,2756
20230905,092500,432787421,1003,1003,1003,1002,32
20230905,092400,432755353,1003,1003,1003,1002,6898
20230905,092300,425838121,1003,1003,1004,1003,2487
20230905,092200,423343654,1003,1003,1006,1003,6836
20230905,092100,416479977,1006,1006,1007,1003,8110
20230905,092000,408327081,1008,1000,1009,1000,11054
20230905,091900,397216683,1000,999,1001,999,4026
20230905,091800,393189262,997,997,1001,997,6255
20230905,091700,386946805,998,999,1001,997,16257
20230905,091600,370725046,1002,1004,1004,999,17492
20230905,091500,353224491,1004,1003,1004,1002,3443
20230905,091400,349773524,1004,1003,1004,1001,7178
20230905,091300,342573902,1004,1006,1006,1001,24825
20230905,091200,317674083,1006,1011,1014,1005,30397
20230905,091100,287030543,1010,1003,1017,1001,30924
20230905,091000,255887183,1006,1001,1006,995,34276
20230905,090900,221576259,997,1002,1002,993,30611
20230905,090800,190998319,1002,995,1004,995,37622
20230905,090700,153403338,997,992,998,988,17566
20230905,090600,135932242,992,994,994,986,6321
20230905,090500,129684723,985,989,995,979,19358
20230905,090400,110598738,990,973,996,973,29939
20230905,090300,81048589,974,973,974,967,4187
20230905,090200,76982856,971,972,973,971,3505
20230905,090100,73577468,972,970,972,962,41527
20230905,090000,33322002,970,963,970,962,34595